Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

32.61 -0.16 (-0.49%)
Streaming Delayed Price Updated: 11:55 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 32.75 32.84 32.70 32.77 25,769 +0.00(+0.00%)
Feb 02, 2023 31.24 33.00 31.24 32.77 20,704 +0.10(+0.31%)
Feb 01, 2023 32.50 32.82 32.42 32.67 23,079 +0.17(+0.52%)
Jan 31, 2023 32.42 32.50 32.33 32.50 14,370 +0.29(+0.90%)
Jan 30, 2023 32.28 32.50 32.03 32.21 82,563 -0.22(-0.68%)
Jan 27, 2023 32.08 32.43 32.08 32.43 17,796 +0.09(+0.28%)
Jan 26, 2023 32.14 32.34 32.14 32.34 25,167 +0.19(+0.59%)
Jan 25, 2023 32.12 32.24 32.03 32.15 9,667 +0.12(+0.37%)
Jan 24, 2023 31.79 32.20 31.79 32.03 14,613 +0.18(+0.57%)
Jan 23, 2023 31.77 32.01 31.77 31.85 22,827 +0.03(+0.09%)
Jan 20, 2023 31.85 31.94 31.70 31.82 32,606 -0.02(-0.05%)
Jan 19, 2023 31.77 31.94 31.74 31.84 15,314 -0.03(-0.10%)
Jan 18, 2023 32.00 32.09 31.85 31.87 58,766 +0.02(+0.06%)
Jan 17, 2023 31.98 32.00 31.80 31.85 86,976 -0.07(-0.23%)
Jan 13, 2023 31.88 32.00 31.85 31.93 15,842 +0.00(+0.01%)
Jan 12, 2023 31.76 31.96 31.76 31.92 5,259 +0.16(+0.51%)
Jan 11, 2023 31.87 31.97 31.70 31.76 43,221 -0.16(-0.51%)
Jan 10, 2023 31.96 32.00 31.78 31.92 5,249 +0.09(+0.29%)
Jan 09, 2023 31.80 31.94 31.76 31.83 8,872 -0.01(-0.02%)
Jan 06, 2023 31.70 31.94 31.55 31.84 34,617 +0.25(+0.78%)
Jan 05, 2023 31.50 31.63 31.40 31.59 36,948 +0.04(+0.13%)
Jan 04, 2023 31.52 31.99 31.52 31.55 73,536 -0.13(-0.41%)
Jan 03, 2023 31.56 31.86 31.03 31.68 114,737 +0.14(+0.46%)
Dec 30, 2022 31.77 31.81 31.50 31.54 74,961 -0.32(-1.02%)
Dec 29, 2022 31.62 31.98 31.59 31.86 26,335 +0.20(+0.63%)
Dec 28, 2022 31.24 32.27 31.24 31.66 26,021 +0.13(+0.41%)
Dec 27, 2022 31.65 31.87 31.11 31.53 75,029 -0.20(-0.63%)
Dec 23, 2022 31.49 32.50 31.49 31.73 20,673 +0.29(+0.93%)
Dec 22, 2022 31.69 31.70 31.27 31.44 29,381 -0.14(-0.44%)
Dec 21, 2022 31.39 31.89 31.39 31.58 82,983 +0.10(+0.32%)
Dec 20, 2022 31.33 31.67 31.23 31.48 32,856 +0.20(+0.63%)
Dec 19, 2022 31.62 31.62 31.26 31.28 26,699 -0.27(-0.85%)
Dec 16, 2022 31.45 31.87 31.34 31.55 26,235 +0.11(+0.35%)
Dec 15, 2022 31.65 31.78 31.35 31.44 22,764 -0.39(-1.24%)
Dec 14, 2022 32.01 32.08 31.72 31.83 73,019 +0.06(+0.20%)
Dec 13, 2022 31.97 32.42 31.33 31.76 23,046 +0.05(+0.16%)
Dec 12, 2022 31.57 32.31 31.48 31.72 19,612 +0.06(+0.18%)
Dec 09, 2022 31.76 31.77 31.60 31.66 23,228 -0.06(-0.19%)
Dec 08, 2022 31.97 31.97 31.66 31.72 6,518 +0.07(+0.24%)
Dec 07, 2022 31.66 31.90 31.45 31.65 36,900 -0.22(-0.69%)
Dec 06, 2022 31.97 31.97 31.78 31.86 24,350 -0.17(-0.53%)
Dec 05, 2022 32.13 32.13 31.82 32.03 35,362 +0.12(+0.37%)
Dec 02, 2022 32.15 32.21 31.91 31.91 29,800 -0.16(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.